Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	72.11	73.89	72.04	72.72	4,061,523	+1.07(+1.50%)
Feb 27, 2018	72.02	72.39	71.64	71.64	2,591,701	-0.35(-0.48%)
Feb 26, 2018	71.50	72.18	71.40	71.99	2,003,183	+0.69(+0.96%)
Feb 23, 2018	70.29	71.35	70.20	71.30	2,607,200	+1.32(+1.89%)
Feb 22, 2018				69.98	2,076,607	+0.46(+0.66%)
Feb 21, 2018	69.61	70.67	69.52	69.53	2,403,729	-0.24(-0.35%)
Feb 20, 2018	69.76	70.23	69.13	69.77	2,857,986	-0.15(-0.22%)
Feb 16, 2018		69.92	69.92	69.92	0	-0.64(-0.91%)
Feb 15, 2018	69.91	70.85	69.60	70.56	3,210,952	+0.97(+1.40%)
Feb 14, 2018	68.93	70.30	68.19	69.59	3,478,313	+0.10(+0.14%)
Feb 13, 2018	69.20	69.67	68.92	69.49	1,692,669	+0.05(+0.08%)
Feb 12, 2018	70.49	71.46	68.86	69.44	3,394,320	-1.10(-1.56%)
Feb 09, 2018	68.74	71.23	67.98	70.54	5,734,563	+2.68(+3.95%)
Feb 08, 2018	69.38	72.14	67.49	67.86	5,180,778	-3.41(-4.78%)
Feb 07, 2018	71.22	72.88	71.15	71.27	3,989,085	-0.40(-0.56%)
Feb 06, 2018	69.69	71.89	67.91	71.67	3,418,964	-0.26(-0.36%)
Feb 05, 2018	72.99	73.49	70.70	71.93	2,198,069	-1.57(-2.13%)
Feb 02, 2018	74.62	75.24	73.32	73.49	3,554,417	-1.20(-1.61%)
Feb 01, 2018	74.92	75.13	74.60	74.69	1,894,802	-0.54(-0.72%)
Jan 31, 2018	75.26	75.65	74.93	75.24	2,397,219	+0.00(+0.00%)
Jan 30, 2018	75.60	76.03	75.04	75.24	2,000,823	-1.68(-2.19%)
Jan 29, 2018	76.57	77.32	76.43	76.92	2,589,703	+0.25(+0.32%)
Jan 26, 2018	76.21	76.70	75.79	76.67	1,498,333	+0.48(+0.63%)
Jan 25, 2018	75.89	76.33	75.26	76.19	1,045,471	+0.37(+0.49%)
Jan 24, 2018	76.46	76.58	75.56	75.81	1,341,247	-0.53(-0.70%)
Jan 23, 2018	75.35	76.79	75.30	76.35	2,259,961	+0.83(+1.10%)
Jan 22, 2018	74.54	75.53	74.42	75.52	1,651,925	+0.98(+1.31%)
Jan 19, 2018	74.20	74.63	74.12	74.54	1,886,270	+0.63(+0.85%)
Jan 18, 2018	73.98	74.20	73.76	73.91	1,141,440	+0.01(+0.01%)
Jan 17, 2018	74.11	74.28	73.61	73.90	1,887,213	+0.14(+0.19%)
Jan 16, 2018	74.77	75.01	73.50	73.76	1,551,522	-0.61(-0.83%)
Jan 12, 2018		74.37	74.37	74.37	0	+1.01(+1.37%)
Jan 11, 2018	73.45	73.83	72.87	73.37	1,520,851	-0.05(-0.07%)
Jan 10, 2018		73.61	73.12	73.42	997,620	-0.19(-0.25%)
Jan 09, 2018	73.88	73.96	73.17	73.61	1,912,546	-0.20(-0.27%)
Jan 08, 2018	73.57	73.88	73.04	73.80	1,798,401	+0.12(+0.17%)
Jan 05, 2018	73.46	73.83	73.25	73.68	2,167,612	+0.43(+0.58%)
Jan 04, 2018	72.71	73.46	72.51	73.25	2,217,141	+0.74(+1.02%)
Jan 03, 2018	72.25	72.77	72.16	72.51	2,872,559	-0.06(-0.09%)
Jan 02, 2018	73.07	73.29	72.47	72.58	1,965,116	-0.01(-0.01%)
Dec 29, 2017		72.59	72.59	72.59	0	-0.94(-1.28%)
Dec 28, 2017	73.55	73.55	72.95	73.53	757,011	+0.24(+0.33%)
Dec 27, 2017	73.23	73.43	72.68	73.29	1,182,704	+0.19(+0.26%)
Dec 26, 2017	73.28	73.32	72.91	73.10	749,595	-0.19(-0.25%)
Dec 22, 2017	73.63	73.63	72.93	73.29	1,034,229	-0.09(-0.12%)
Dec 21, 2017	72.98	73.72	72.94	73.38	1,868,699	+0.33(+0.45%)
Dec 20, 2017	73.82	73.89	73.05	73.05	1,301,534	-0.65(-0.88%)
Dec 19, 2017	74.19	74.28	73.69	73.70	1,382,237	-0.22(-0.30%)
Dec 18, 2017	73.65	74.27	73.61	73.92	2,001,968	+0.72(+0.98%)
Dec 15, 2017	73.26	73.65	72.99	73.20	4,802,738	+0.23(+0.32%)
Dec 14, 2017	73.14	73.63	72.90	72.97	1,581,267	-0.13(-0.18%)
Dec 13, 2017	73.09	73.59	72.99	73.10	1,843,785	+0.18(+0.24%)
Dec 12, 2017	72.92	73.31	72.62	72.92	1,830,991	-0.41(-0.56%)
Dec 11, 2017	74.11	74.11	73.18	73.33	1,848,331	-0.77(-1.04%)
Dec 08, 2017	73.96	74.44	73.69	74.11	2,110,454	+0.24(+0.33%)
Dec 07, 2017	73.88	74.20	73.63	73.87	1,777,194	-0.17(-0.23%)
Dec 06, 2017	74.12	74.94	73.95	74.04	1,756,980	+0.12(+0.17%)
Dec 05, 2017	74.33	74.80	73.85	73.91	2,135,619	-0.19(-0.25%)
Dec 04, 2017	74.51	74.97	73.91	74.10	2,596,349	-0.08(-0.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.